Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	60.25	60.38	58.53	60.03	-	-2.25%	132,441
Mar 6, 2026	61.86	62.08	60.80	61.41	61.41	-2.34%	368,708
Mar 5, 2026	62.61	63.48	62.09	62.88	62.88	-0.32%	315,243
Mar 4, 2026	62.85	63.78	61.80	63.08	63.08	1.06%	316,146
Mar 3, 2026	63.13	63.18	61.33	62.42	62.42	-4.57%	233,780
Mar 2, 2026	63.42	65.61	63.17	65.41	65.41	1.08%	250,176
Feb 27, 2026	64.39	65.06	63.34	64.71	64.71	-0.95%	375,252
Feb 26, 2026	65.05	66.38	63.68	65.33	65.33	0.48%	233,831
Feb 25, 2026	66.67	66.67	64.80	65.02	65.02	-1.72%	174,090
Feb 24, 2026	65.37	66.87	65.29	66.16	66.16	1.55%	177,345
Feb 23, 2026	66.75	66.75	64.53	65.15	65.15	-3.02%	263,745
Feb 20, 2026	66.28	67.42	66.02	67.18	67.18	0.70%	313,484
Feb 19, 2026	65.60	67.06	65.60	66.71	66.71	0.48%	215,316
Feb 18, 2026	66.71	67.59	65.87	66.39	66.39	-0.14%	248,811
Feb 17, 2026	65.78	66.58	64.76	66.48	66.48	-0.27%	269,174
Feb 13, 2026	66.55	66.96	64.51	66.66	66.33	1.37%	265,088
Feb 12, 2026	67.61	68.57	65.47	65.76	65.43	-2.29%	252,045
Feb 11, 2026	68.00	69.46	66.59	67.30	66.97	0.51%	245,720
Feb 10, 2026	66.92	68.25	66.41	66.96	66.63	0.65%	247,111
Feb 9, 2026	67.62	68.40	66.23	66.53	66.20	-1.76%	365,259
Feb 6, 2026	66.58	68.51	66.52	67.72	67.38	2.92%	321,748
Feb 5, 2026	68.35	68.45	65.74	65.80	65.47	-4.71%	317,412
Feb 4, 2026	70.59	73.32	67.73	69.05	68.71	-1.20%	529,699
Feb 3, 2026	67.63	71.23	67.63	69.89	69.54	-0.24%	555,061
Feb 2, 2026	68.17	70.55	67.30	70.06	69.71	0.88%	533,231
Jan 30, 2026	71.35	71.52	68.65	69.45	69.11	-1.25%	627,851
Jan 29, 2026	68.88	70.36	68.28	70.33	69.98	2.88%	309,983
Jan 28, 2026	70.24	70.63	67.52	68.36	68.02	-3.41%	659,313
Jan 27, 2026	71.18	71.40	70.33	70.77	70.42	-0.55%	247,192
Jan 26, 2026	72.40	72.40	70.84	71.16	70.81	-1.44%	349,775
Jan 23, 2026	73.61	73.61	72.04	72.20	71.84	-1.78%	193,976
Jan 22, 2026	73.92	74.58	72.81	73.51	73.15	0.59%	226,080
Jan 21, 2026	71.85	73.56	71.32	73.08	72.72	2.65%	456,317
Jan 20, 2026	71.06	71.79	70.06	71.19	70.84	-1.14%	248,629
Jan 16, 2026	71.26	72.05	70.57	72.01	71.65	1.65%	866,119
Jan 15, 2026	70.32	71.12	69.90	70.84	70.49	1.69%	319,409
Jan 14, 2026	68.85	70.00	68.68	69.66	69.32	0.74%	307,522
Jan 13, 2026	69.20	69.97	68.54	69.15	68.81	1.23%	270,088
Jan 12, 2026	66.85	68.85	66.85	68.31	67.97	1.35%	382,161
Jan 9, 2026	68.23	68.83	66.73	67.40	67.07	-0.72%	269,319
Jan 8, 2026	65.61	67.90	65.31	67.89	67.55	3.74%	490,891
Jan 7, 2026	68.62	68.62	65.38	65.44	65.12	-4.83%	344,303
Jan 6, 2026	65.94	68.76	65.70	68.76	68.42	3.57%	440,840
Jan 5, 2026	64.43	67.10	64.43	66.39	66.06	3.04%	314,140
Jan 2, 2026	63.75	64.60	62.79	64.43	64.11	1.87%	443,567
Dec 31, 2025	63.55	63.87	62.78	63.25	62.94	-0.82%	347,157
Dec 30, 2025	63.84	64.23	63.51	63.77	63.45	-0.58%	273,445
Dec 29, 2025	64.51	65.00	63.79	64.14	63.82	-1.25%	288,474
Dec 26, 2025	64.94	65.14	63.63	64.95	64.63	-0.25%	225,409
Dec 24, 2025	65.16	65.50	64.84	65.11	64.79	0.17%	113,264
Dec 23, 2025	63.95	65.32	63.70	65.00	64.68	1.74%	331,442
Dec 22, 2025	64.71	64.99	63.17	63.89	63.57	-0.41%	354,382
Dec 19, 2025	63.88	64.83	63.61	64.15	63.83	0.33%	947,027
Dec 18, 2025	64.90	65.32	63.83	63.94	63.62	0.33%	262,184
Dec 17, 2025	63.70	65.02	62.99	63.73	63.41	-0.50%	414,470
Dec 16, 2025	64.64	64.91	63.71	64.05	63.73	-0.82%	479,915
Dec 15, 2025	65.62	65.62	64.07	64.58	64.26	-0.14%	588,015
Dec 12, 2025	66.48	66.88	64.35	64.67	64.35	-2.99%	497,489
Dec 11, 2025	64.91	66.76	64.38	66.66	66.33	2.70%	563,332
Dec 10, 2025	63.50	65.97	63.14	64.91	64.59	2.37%	632,801
Dec 9, 2025	63.19	64.39	62.94	63.41	63.10	-0.56%	328,779
Dec 8, 2025	63.94	64.30	63.45	63.77	63.45	-0.11%	450,302
Dec 5, 2025	64.02	64.94	63.51	63.84	63.52	-1.27%	349,400
Dec 4, 2025	65.94	66.04	64.36	64.66	64.01	-2.44%	478,398
Dec 3, 2025	64.99	66.87	64.99	66.28	65.62	1.89%	744,295
Dec 2, 2025	65.77	65.88	64.06	65.05	64.40	-0.57%	511,616
Dec 1, 2025	66.28	67.40	65.14	65.42	64.76	-2.29%	363,258
Nov 28, 2025	67.05	67.51	66.42	66.95	66.28	0.09%	217,084
Nov 26, 2025	65.10	67.03	65.05	66.89	66.22	2.75%	431,825
Nov 25, 2025	62.96	65.11	62.30	65.10	64.45	4.21%	414,013
Nov 24, 2025	61.33	62.63	60.98	62.47	61.84	1.46%	450,710
Nov 21, 2025	57.99	62.51	57.86	61.57	60.95	6.27%	851,247
Nov 20, 2025	64.64	67.05	55.46	57.94	57.36	-12.91%	2,358,511
Nov 19, 2025	65.56	72.84	65.36	66.53	65.86	2.20%	1,204,547
Nov 18, 2025	64.08	65.23	63.29	65.10	64.45	0.70%	506,386
Nov 17, 2025	64.75	66.45	63.82	64.65	64.00	-0.55%	788,592
Nov 14, 2025	64.13	65.34	64.05	65.01	64.36	0.28%	399,813
Nov 13, 2025	65.05	66.04	64.24	64.83	64.18	-1.56%	421,643
Nov 12, 2025	65.28	66.11	65.07	65.86	65.20	1.15%	413,924
Nov 11, 2025	65.37	65.65	64.34	65.11	64.46	-0.44%	365,153
Nov 10, 2025	66.67	66.92	65.26	65.40	64.74	-0.76%	320,324
Nov 7, 2025	65.78	66.49	65.01	65.90	65.24	-0.98%	434,863
Nov 6, 2025	68.20	68.58	65.86	66.55	65.88	-2.59%	366,189
Nov 5, 2025	68.03	69.09	67.08	68.32	67.63	-0.12%	375,066
Nov 4, 2025	68.89	69.29	67.90	68.40	67.71	-2.29%	424,328
Nov 3, 2025	69.18	70.43	67.59	70.00	69.30	1.08%	400,020
Oct 31, 2025	68.61	69.43	67.95	69.25	68.56	0.93%	375,160
Oct 30, 2025	68.84	70.00	68.55	68.61	67.92	-1.24%	406,565
Oct 29, 2025	68.77	70.82	68.68	69.47	68.77	1.00%	506,083
Oct 28, 2025	68.00	68.94	67.61	68.78	68.09	0.34%	300,248
Oct 27, 2025	68.86	69.28	67.92	68.55	67.86	0.32%	311,467
Oct 24, 2025	68.97	69.35	67.99	68.33	67.64	0.59%	440,411
Oct 23, 2025	66.45	67.93	66.45	67.93	67.25	2.75%	232,325
Oct 22, 2025	67.26	67.48	65.62	66.11	65.45	-1.59%	494,854
Oct 21, 2025	65.94	67.41	65.76	67.18	66.51	1.79%	307,647
Oct 20, 2025	65.69	66.70	65.69	66.00	65.34	1.23%	265,350
Oct 17, 2025	65.58	66.98	64.99	65.20	64.55	-1.81%	685,329
Oct 16, 2025	66.03	66.57	65.54	66.40	65.73	0.56%	594,589
Oct 15, 2025	65.59	66.72	64.36	66.03	65.37	2.56%	576,955
Oct 14, 2025	62.53	64.77	61.83	64.38	63.73	1.08%	363,995